創健社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,250 | 2,265 | 2,230 | 2,265 | +15 | +0.7% | 2,000 |
| 2024/03/14 | 2,180 | 2,250 | 2,180 | 2,250 | +70 | +3.2% | 5,100 |
| 2024/03/13 | 2,191 | 2,197 | 2,180 | 2,180 | -17 | -0.8% | 1,900 |
| 2024/03/12 | 2,198 | 2,198 | 2,187 | 2,197 | - | - | 700 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 2,190 | 2,190 | 2,188 | 2,188 | -10 | -0.5% | 200 |
| 2024/03/07 | 2,190 | 2,198 | 2,185 | 2,198 | +8 | +0.4% | 700 |
| 2024/03/06 | 2,185 | 2,190 | 2,185 | 2,190 | +1 | ±0% | 300 |
| 2024/03/05 | 2,190 | 2,190 | 2,181 | 2,189 | -6 | -0.3% | 1,000 |
| 2024/03/04 | 2,185 | 2,195 | 2,181 | 2,195 | +14 | +0.6% | 400 |
| 2024/03/01 | 2,181 | 2,196 | 2,180 | 2,181 | ±0 | ±0% | 400 |
| 2024/02/29 | 2,177 | 2,199 | 2,177 | 2,181 | +3 | +0.1% | 500 |
| 2024/02/28 | 2,199 | 2,199 | 2,178 | 2,178 | ±0 | ±0% | 700 |
| 2024/02/27 | 2,198 | 2,198 | 2,178 | 2,178 | -2 | -0.1% | 600 |
| 2024/02/26 | 2,177 | 2,180 | 2,175 | 2,180 | +6 | +0.3% | 900 |
| 2024/02/22 | 2,184 | 2,192 | 2,149 | 2,174 | -4 | -0.2% | 1,400 |
| 2024/02/21 | 2,161 | 2,178 | 2,161 | 2,178 | - | - | 600 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 2,150 | 2,150 | 2,146 | 2,146 | -8 | -0.4% | 400 |
| 2024/02/14 | 2,150 | 2,154 | 2,149 | 2,154 | - | - | 900 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 2,160 | 2,180 | 2,154 | 2,154 | - | - | 400 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 2,150 | 2,180 | 2,150 | 2,180 | - | - | 600 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 2,150 | 2,150 | 2,149 | 2,150 | - | - | 400 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 2,145 | 2,145 | 2,145 | 2,145 | -4 | -0.2% | 200 |
| 2024/01/31 | 2,149 | 2,149 | 2,111 | 2,149 | +4 | +0.2% | 400 |
| 2024/01/30 | 2,150 | 2,150 | 2,109 | 2,145 | +40 | +1.9% | 900 |
| 2024/01/29 | 2,095 | 2,105 | 2,080 | 2,105 | - | - | 1,300 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 2,119 | 2,130 | 2,103 | 2,103 | -16 | -0.8% | 900 |
| 2024/01/24 | 2,113 | 2,119 | 2,112 | 2,119 | +5 | +0.2% | 400 |
| 2024/01/23 | 2,123 | 2,123 | 2,066 | 2,114 | +18 | +0.9% | 1,200 |
| 2024/01/22 | 2,107 | 2,128 | 2,096 | 2,096 | -11 | -0.5% | 600 |
| 2024/01/19 | 2,130 | 2,130 | 2,104 | 2,107 | -21 | -1% | 1,000 |
| 2024/01/18 | 2,110 | 2,128 | 2,110 | 2,128 | +18 | +0.9% | 1,000 |
| 2024/01/17 | 2,110 | 2,110 | 2,110 | 2,110 | +1 | ±0% | 100 |
| 2024/01/16 | 2,109 | 2,109 | 2,109 | 2,109 | +24 | +1.2% | 100 |
| 2024/01/15 | 2,099 | 2,100 | 2,085 | 2,085 | - | - | 900 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 2,085 | 2,085 | 2,084 | 2,084 | +14 | +0.7% | 200 |
| 2024/01/10 | 2,079 | 2,080 | 2,066 | 2,070 | +10 | +0.5% | 800 |
| 2024/01/09 | 2,084 | 2,084 | 2,060 | 2,060 | -10 | -0.5% | 600 |
| 2024/01/05 | 2,070 | 2,070 | 2,070 | 2,070 | -10 | -0.5% | 400 |
| 2024/01/04 | 2,069 | 2,080 | 2,069 | 2,080 | +30 | +1.5% | 500 |
| 2023/12/29 | 2,064 | 2,064 | 2,050 | 2,050 | - | - | 600 |
301～
350
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「創健社」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 創健社 | 259,300円 | +3.4% | -53.5% | 0.77% | 113.38倍 | 1.56倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 97,500円 | +21.8% | +25.7% | 0.00% | 9.38倍 | 2.12倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| コ パ | 50,200円 | +16.9% | - | 0.00% | - | 1.43倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
市場注目の銘柄
チャート関連のコラム
